Shandong Rike Chemical Co., Ltd. Class A 300214
SZSE · China · Prozessindustrie
CNY 9,69+0,08 (+0,83 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9,69 | +0,83 % | CNY 9,70 | CNY 9,81 | CNY 9,57 | 9,94M |
| 2026-09-29 | CNY 9,61 | +0,52 % | CNY 9,52 | CNY 9,74 | CNY 9,48 | 9,49M |
| 2026-09-28 | CNY 9,56 | -3,04 % | CNY 9,86 | CNY 9,86 | CNY 9,41 | 14,96M |
| 2026-09-24 | CNY 9,86 | -1,30 % | CNY 9,90 | CNY 10,06 | CNY 9,83 | 9,53M |
| 2026-09-23 | CNY 9,99 | -2,82 % | CNY 10,20 | CNY 10,26 | CNY 9,92 | 15,79M |
| 2026-09-22 | CNY 10,28 | +0,49 % | CNY 10,26 | CNY 10,48 | CNY 10,19 | 17,58M |
| 2026-09-21 | CNY 10,23 | +0,79 % | CNY 10,45 | CNY 10,47 | CNY 10,17 | 14,56M |
| 2026-09-18 | CNY 10,15 | +0,40 % | CNY 10,25 | CNY 10,25 | CNY 10,08 | 13,66M |
| 2026-09-17 | CNY 10,11 | -0,88 % | CNY 10,06 | CNY 10,29 | CNY 10,00 | 16,56M |
| 2026-09-16 | CNY 10,20 | +3,24 % | CNY 9,85 | CNY 10,28 | CNY 9,71 | 24,10M |
| 2026-09-15 | CNY 9,88 | -0,40 % | CNY 9,85 | CNY 10,18 | CNY 9,83 | 19,47M |
| 2026-09-14 | CNY 9,92 | -1,68 % | CNY 10,08 | CNY 10,12 | CNY 9,89 | 17,41M |
| 2026-09-11 | CNY 10,09 | -2,42 % | CNY 10,25 | CNY 10,32 | CNY 9,81 | 28,97M |
| 2026-09-10 | CNY 10,34 | -8,98 % | CNY 11,13 | CNY 11,17 | CNY 10,28 | 35,48M |
| 2026-09-09 | CNY 11,36 | +1,25 % | CNY 11,11 | CNY 11,51 | CNY 10,96 | 29,87M |
| 2026-09-08 | CNY 11,22 | -0,53 % | CNY 11,22 | CNY 11,57 | CNY 11,07 | 25,07M |
| 2026-09-07 | CNY 11,28 | -3,18 % | CNY 11,30 | CNY 11,42 | CNY 11,02 | 29,70M |
| 2026-09-04 | CNY 11,65 | +1,04 % | CNY 11,49 | CNY 12,18 | CNY 11,25 | 47,19M |
| 2026-09-03 | CNY 11,53 | -0,69 % | CNY 11,67 | CNY 11,77 | CNY 11,32 | 31,75M |
| 2026-09-02 | CNY 11,61 | -3,81 % | CNY 11,84 | CNY 12,26 | CNY 11,53 | 37,46M |
| 2026-09-01 | CNY 12,07 | -2,82 % | CNY 12,53 | CNY 12,64 | CNY 11,96 | 37,48M |
| 2026-08-31 | CNY 12,42 | -4,90 % | CNY 12,81 | CNY 12,81 | CNY 12,22 | 54,03M |
| 2026-08-28 | CNY 13,06 | +8,74 % | CNY 11,84 | CNY 13,33 | CNY 11,80 | 70,13M |
| 2026-08-27 | CNY 12,01 | +1,87 % | CNY 11,79 | CNY 12,23 | CNY 11,62 | 36,82M |
| 2026-08-26 | CNY 11,79 | -1,17 % | CNY 12,03 | CNY 12,26 | CNY 11,41 | 42,55M |
| 2026-08-25 | CNY 11,93 | -2,77 % | CNY 12,37 | CNY 12,37 | CNY 11,66 | 40,92M |
| 2026-08-24 | CNY 12,27 | -4,88 % | CNY 12,82 | CNY 13,00 | CNY 12,07 | 68,21M |
| 2026-08-21 | CNY 12,90 | +20,00 % | CNY 10,99 | CNY 12,90 | CNY 10,67 | 65,87M |
| 2026-08-20 | CNY 10,75 | -5,37 % | CNY 11,42 | CNY 11,50 | CNY 10,69 | 41,24M |
| 2026-08-19 | CNY 11,36 | -10,20 % | CNY 12,29 | CNY 12,90 | CNY 11,31 | 58,98M |
| 2026-08-18 | CNY 12,65 | -3,07 % | CNY 12,91 | CNY 13,13 | CNY 12,40 | 58,35M |
| 2026-08-17 | CNY 13,05 | +9,30 % | CNY 11,90 | CNY 13,06 | CNY 11,77 | 75,76M |
| 2026-08-14 | CNY 11,94 | -2,13 % | CNY 11,99 | CNY 12,86 | CNY 11,72 | 53,69M |
| 2026-08-13 | CNY 12,20 | 0,00 % | CNY 12,00 | CNY 12,88 | CNY 11,88 | 58,13M |
| 2026-08-12 | CNY 12,20 | -6,23 % | CNY 12,45 | CNY 13,05 | CNY 12,11 | 77,51M |
| 2026-08-11 | CNY 13,01 | +3,42 % | CNY 12,97 | CNY 14,19 | CNY 12,84 | 90,54M |
| 2026-08-10 | CNY 12,58 | +0,16 % | CNY 12,57 | CNY 12,97 | CNY 12,22 | 38,49M |
| 2026-08-07 | CNY 12,56 | -0,32 % | CNY 12,49 | CNY 12,99 | CNY 12,33 | 46,34M |
| 2026-08-06 | CNY 12,60 | -4,76 % | CNY 13,00 | CNY 13,32 | CNY 12,27 | 65,09M |
| 2026-08-05 | CNY 13,23 | +1,22 % | CNY 13,06 | CNY 13,55 | CNY 12,71 | 63,26M |
| 2026-08-04 | CNY 13,07 | +0,77 % | CNY 12,70 | CNY 13,40 | CNY 12,27 | 69,90M |
| 2026-08-03 | CNY 12,97 | +10,95 % | CNY 11,42 | CNY 14,00 | CNY 11,17 | 82,09M |
| 2026-07-31 | CNY 11,69 | -6,10 % | CNY 12,21 | CNY 12,66 | CNY 11,59 | 51,44M |
| 2026-07-30 | CNY 12,45 | -7,78 % | CNY 13,40 | CNY 13,50 | CNY 12,24 | 58,26M |
| 2026-07-29 | CNY 13,50 | -3,57 % | CNY 13,76 | CNY 14,40 | CNY 12,70 | 69,59M |
| 2026-07-28 | CNY 14,00 | -1,62 % | CNY 14,60 | CNY 14,88 | CNY 13,66 | 79,16M |
| 2026-07-27 | CNY 14,23 | +19,98 % | CNY 12,35 | CNY 14,23 | CNY 12,35 | 76,80M |
| 2026-07-24 | CNY 11,86 | +15,59 % | CNY 10,80 | CNY 12,31 | CNY 10,80 | 88,41M |
| 2026-07-23 | CNY 10,26 | +20,00 % | CNY 8,61 | CNY 10,26 | CNY 8,48 | 50,14M |
| 2026-07-22 | CNY 8,55 | -2,73 % | CNY 8,64 | CNY 9,13 | CNY 8,52 | 29,40M |
| 2026-07-21 | CNY 8,79 | +3,05 % | CNY 8,41 | CNY 8,87 | CNY 7,62 | 38,58M |
| 2026-07-20 | CNY 8,53 | -11,24 % | CNY 9,86 | CNY 10,07 | CNY 8,35 | 48,53M |
| 2026-07-17 | CNY 9,61 | -10,27 % | CNY 10,51 | CNY 10,80 | CNY 9,45 | 45,16M |
| 2026-07-16 | CNY 10,71 | -7,51 % | CNY 10,32 | CNY 11,69 | CNY 10,32 | 61,37M |
| 2026-07-15 | CNY 11,58 | -13,58 % | CNY 13,14 | CNY 14,12 | CNY 10,86 | 81,50M |
| 2026-07-14 | CNY 13,40 | +8,94 % | CNY 13,12 | CNY 13,97 | CNY 10,82 | 93,56M |
| 2026-07-13 | CNY 12,30 | +20,00 % | CNY 12,30 | CNY 12,30 | CNY 12,30 | 6,36M |
| 2026-07-10 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-07-09 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-07-08 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-07-07 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-07-06 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-07-03 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-07-02 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-07-01 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-06-30 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-06-29 | CNY 10,25 | 0,00 % | CNY 10,25 | CNY 10,25 | CNY 10,25 | 0 |
| 2026-06-26 | CNY 10,25 | +4,49 % | CNY 10,15 | CNY 10,57 | CNY 9,71 | 29,83M |
| 2026-06-25 | CNY 9,81 | -2,78 % | CNY 10,05 | CNY 10,20 | CNY 9,75 | 22,45M |
| 2026-06-24 | CNY 10,09 | -0,10 % | CNY 10,16 | CNY 10,40 | CNY 10,03 | 22,70M |
| 2026-06-23 | CNY 10,10 | -1,08 % | CNY 9,99 | CNY 10,27 | CNY 9,52 | 30,46M |
| 2026-06-22 | CNY 10,21 | +7,81 % | CNY 9,70 | CNY 10,29 | CNY 9,58 | 37,42M |
| 2026-06-18 | CNY 9,47 | +10,76 % | CNY 8,58 | CNY 9,59 | CNY 8,58 | 34,46M |
| 2026-06-17 | CNY 8,55 | +2,27 % | CNY 8,27 | CNY 8,65 | CNY 8,21 | 20,02M |
| 2026-06-16 | CNY 8,36 | +9,00 % | CNY 7,73 | CNY 8,54 | CNY 7,73 | 29,03M |
| 2026-06-15 | CNY 7,67 | +6,97 % | CNY 7,25 | CNY 7,94 | CNY 7,25 | 16,63M |
| 2026-06-12 | CNY 7,17 | -1,51 % | CNY 7,36 | CNY 7,43 | CNY 7,17 | 8,25M |
| 2026-06-11 | CNY 7,28 | -2,67 % | CNY 7,45 | CNY 7,54 | CNY 7,16 | 7,30M |
| 2026-06-10 | CNY 7,48 | +2,61 % | CNY 7,25 | CNY 7,55 | CNY 7,20 | 9,52M |
| 2026-06-09 | CNY 7,29 | +1,82 % | CNY 7,24 | CNY 7,34 | CNY 7,16 | 7,79M |
| 2026-06-08 | CNY 7,16 | -6,04 % | CNY 7,50 | CNY 7,59 | CNY 7,08 | 10,51M |
| 2026-06-05 | CNY 7,62 | +1,87 % | CNY 7,41 | CNY 7,95 | CNY 7,20 | 14,87M |
| 2026-06-04 | CNY 7,48 | -2,22 % | CNY 7,61 | CNY 7,67 | CNY 7,41 | 7,84M |
| 2026-06-03 | CNY 7,65 | -1,29 % | CNY 7,75 | CNY 7,76 | CNY 7,57 | 7,79M |
| 2026-06-02 | CNY 7,75 | +0,13 % | CNY 7,82 | CNY 7,82 | CNY 7,55 | 9,43M |
| 2026-06-01 | CNY 7,74 | -0,77 % | CNY 7,80 | CNY 7,90 | CNY 7,71 | 10,06M |
| 2026-05-29 | CNY 7,80 | -4,76 % | CNY 8,24 | CNY 8,24 | CNY 7,74 | 14,19M |
| 2026-05-28 | CNY 8,19 | -0,49 % | CNY 8,18 | CNY 8,32 | CNY 8,06 | 10,58M |
| 2026-05-27 | CNY 8,23 | -0,24 % | CNY 8,21 | CNY 8,44 | CNY 7,97 | 14,41M |
| 2026-05-26 | CNY 8,25 | +0,36 % | CNY 8,21 | CNY 8,30 | CNY 7,88 | 16,84M |